Brigade Enterprises Limited (BOM:532929)
India · Delayed Price · Currency is INR 791.85
-0.15 (-0.02%)
At close: May 5, 2026
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 806.05 | 815.30 | 795.65 | 812.00 | 812.00 | 2.54% | 25,750 |
| May 5, 2026 | 791.05 | 798.55 | 775.35 | 791.85 | 791.85 | -0.02% | 16,524 |
| May 4, 2026 | 806.05 | 806.90 | 789.85 | 792.00 | 792.00 | 0.27% | 12,767 |
| Apr 30, 2026 | 802.00 | 806.70 | 781.55 | 789.85 | 789.85 | -0.87% | 8,227 |
| Apr 29, 2026 | 800.70 | 806.05 | 794.70 | 796.75 | 796.75 | -0.74% | 9,994 |
| Apr 28, 2026 | 793.85 | 812.85 | 791.75 | 802.65 | 802.65 | 2.10% | 15,050 |
| Apr 27, 2026 | 773.45 | 794.00 | 773.45 | 786.15 | 786.15 | 1.28% | 11,682 |
| Apr 24, 2026 | 783.95 | 783.95 | 764.10 | 776.25 | 776.25 | -1.12% | 13,005 |
| Apr 23, 2026 | 794.95 | 798.35 | 777.00 | 785.05 | 785.05 | -0.97% | 13,201 |
| Apr 22, 2026 | 791.80 | 801.55 | 787.75 | 792.70 | 792.70 | 0.30% | 17,873 |
| Apr 21, 2026 | 779.85 | 798.00 | 777.60 | 790.35 | 790.35 | 1.84% | 21,529 |
| Apr 20, 2026 | 775.70 | 777.80 | 745.90 | 776.10 | 776.10 | 2.01% | 15,679 |
| Apr 17, 2026 | 736.95 | 769.00 | 736.95 | 760.80 | 760.80 | 2.99% | 50,035 |
| Apr 16, 2026 | 784.95 | 785.00 | 734.00 | 738.70 | 738.70 | -0.05% | 86,589 |
| Apr 15, 2026 | 747.25 | 759.75 | 735.60 | 739.05 | 739.05 | -0.91% | 41,733 |
| Apr 13, 2026 | 710.00 | 752.00 | 692.55 | 745.85 | 745.85 | 3.20% | 12,433 |
| Apr 10, 2026 | 713.75 | 728.00 | 705.65 | 722.75 | 722.75 | 3.00% | 14,902 |
| Apr 9, 2026 | 718.20 | 718.25 | 698.00 | 701.70 | 701.70 | -2.22% | 6,096 |
| Apr 8, 2026 | 721.80 | 735.45 | 701.05 | 717.65 | 717.65 | 3.89% | 303,255 |
| Apr 7, 2026 | 701.90 | 703.05 | 682.05 | 690.80 | 690.80 | 0.11% | 10,485 |
| Apr 6, 2026 | 687.00 | 695.00 | 673.20 | 690.05 | 690.05 | 0.26% | 23,620 |
| Apr 2, 2026 | 662.00 | 694.90 | 645.80 | 688.25 | 688.25 | 2.40% | 31,381 |
| Apr 1, 2026 | 662.45 | 675.30 | 652.80 | 672.15 | 672.15 | 3.27% | 47,625 |
| Mar 30, 2026 | 684.75 | 684.75 | 645.00 | 650.85 | 650.85 | -5.53% | 100,363 |
| Mar 27, 2026 | 683.15 | 760.00 | 635.50 | 688.95 | 688.95 | 2.72% | 2,230,394 |
| Mar 25, 2026 | 654.30 | 675.00 | 651.35 | 670.70 | 670.70 | 3.76% | 20,291 |
| Mar 24, 2026 | 635.70 | 650.35 | 629.95 | 646.40 | 646.40 | 1.76% | 20,844 |
| Mar 23, 2026 | 644.80 | 644.80 | 615.00 | 635.20 | 635.20 | -1.31% | 8,802 |
| Mar 20, 2026 | 653.40 | 666.00 | 639.50 | 643.60 | 643.60 | -2.31% | 10,664 |
| Mar 19, 2026 | 679.85 | 679.85 | 656.00 | 658.80 | 658.80 | -3.99% | 13,920 |
| Mar 18, 2026 | 649.00 | 693.80 | 649.00 | 686.15 | 686.15 | 5.63% | 25,680 |
| Mar 17, 2026 | 638.15 | 655.00 | 637.95 | 649.60 | 649.60 | -0.58% | 8,563 |
| Mar 16, 2026 | 650.00 | 659.55 | 634.95 | 653.40 | 653.40 | 0.02% | 19,679 |
| Mar 13, 2026 | 654.00 | 658.00 | 648.20 | 653.30 | 653.30 | -1.74% | 8,726 |
| Mar 12, 2026 | 669.05 | 679.15 | 649.65 | 664.85 | 664.85 | -1.13% | 16,410 |
| Mar 11, 2026 | 682.30 | 689.40 | 668.10 | 672.45 | 672.45 | 0.11% | 21,150 |
| Mar 10, 2026 | 663.85 | 674.20 | 653.80 | 671.70 | 671.70 | 1.45% | 7,105 |
| Mar 9, 2026 | 649.70 | 678.95 | 638.40 | 662.10 | 662.10 | -0.58% | 14,942 |
| Mar 6, 2026 | 664.95 | 678.65 | 660.60 | 665.95 | 665.95 | -0.67% | 12,213 |
| Mar 5, 2026 | 669.30 | 677.85 | 658.50 | 670.45 | 670.45 | 2.21% | 25,125 |
| Mar 4, 2026 | 660.70 | 670.90 | 649.65 | 655.95 | 655.95 | -3.42% | 57,123 |
| Mar 2, 2026 | 681.60 | 696.10 | 668.00 | 679.15 | 679.15 | -1.87% | 28,662 |
| Feb 27, 2026 | 732.25 | 732.25 | 685.10 | 692.10 | 692.10 | -3.32% | 45,657 |
| Feb 26, 2026 | 714.60 | 730.75 | 714.45 | 715.90 | 715.90 | 0.20% | 4,466 |
| Feb 25, 2026 | 730.65 | 731.70 | 704.75 | 714.45 | 714.45 | -2.10% | 224,760 |
| Feb 24, 2026 | 749.25 | 750.75 | 727.60 | 729.75 | 729.75 | -2.60% | 14,349 |
| Feb 23, 2026 | 740.40 | 756.00 | 740.40 | 749.25 | 749.25 | 1.20% | 17,713 |
| Feb 20, 2026 | 739.70 | 742.45 | 732.05 | 740.35 | 740.35 | 0.10% | 8,379 |
| Feb 19, 2026 | 740.60 | 744.10 | 735.65 | 739.60 | 739.60 | -0.13% | 18,804 |
| Feb 18, 2026 | 742.80 | 743.50 | 732.40 | 740.55 | 740.55 | -0.30% | 12,804 |